시장 데이터를 불러오는 중
전체 종목
State Street SPDR Portfolio S&P Sector Neutral Dividend ETF 과거 주가
State Street SPDR Portfolio S&P Sector Neutral Dividend ETF · SPDG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street SPDR Portfolio S&P Sector Neutral Dividend ETF · SPDG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩60,802 | ₩60,802 | ₩60,802 | ₩60,802 | 0.00% | 200 |
| 2026.10.08 | ₩60,499 | ₩60,976 | ₩60,499 | ₩60,976 | +0.79% | 3.3천 |
| 2026.10.07 | ₩60,834 | ₩60,834 | ₩60,742 | ₩60,742 | -0.15% | 900 |
| 2026.10.06 | ₩61,317 | ₩61,317 | ₩61,293 | ₩61,293 | -0.04% | 400 |
| 2026.10.05 | ₩60,673 | ₩60,673 | ₩60,660 | ₩60,660 | -0.02% | 900 |
| 2026.10.02 | ₩60,821 | ₩60,928 | ₩60,821 | ₩60,849 | +0.05% | 2.1천 |
| 2026.10.01 | ₩59,949 | ₩60,311 | ₩59,949 | ₩60,300 | +0.59% | 1.3천 |
| 2026.09.30 | ₩59,868 | ₩59,868 | ₩59,868 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,868 |
| 0.00% |
| 500 |
| 2026.09.29 | ₩60,392 | ₩60,392 | ₩59,936 | ₩60,107 | -0.47% | 4.8천 |
|---|
| 2026.09.28 | ₩60,083 | ₩60,311 | ₩60,083 | ₩60,197 | +0.19% | 700 |
|---|
| 2026.09.25 | ₩60,552 | ₩60,731 | ₩60,552 | ₩60,731 | +0.29% | 400 |
|---|
| 2026.09.24 | ₩60,566 | ₩60,566 | ₩60,357 | ₩60,357 | -0.35% | 300 |
|---|
| 2026.09.23 | ₩60,821 | ₩60,861 | ₩60,689 | ₩60,689 | -0.22% | 700 |
|---|
| 2026.09.22 | ₩61,169 | ₩61,169 | ₩61,071 | ₩61,071 | -0.16% | 400 |
|---|
| 2026.09.21 | ₩61,141 | ₩61,290 | ₩61,141 | ₩61,285 | +0.23% | 600 |
|---|
| 2026.09.18 | ₩61,102 | ₩61,235 | ₩61,102 | ₩61,235 | +0.22% | 200 |
|---|
| 2026.09.17 | ₩61,584 | ₩61,584 | ₩61,584 | ₩61,584 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩62,229 | ₩62,229 | ₩61,306 | ₩61,306 | -1.48% | 200 |
|---|
| 2026.09.15 | ₩62,363 | ₩62,376 | ₩62,205 | ₩62,205 | -0.25% | 500 |
|---|
| 2026.09.14 | ₩62,376 | ₩62,376 | ₩62,368 | ₩62,368 | -0.01% | 600 |
|---|
| 2026.09.11 | ₩62,618 | ₩62,886 | ₩62,618 | ₩62,773 | +0.25% | 500 |
|---|
| 2026.09.10 | ₩61,974 | ₩61,987 | ₩61,766 | ₩61,766 | -0.34% | 600 |
|---|
| 2026.09.09 | ₩62,323 | ₩62,323 | ₩61,961 | ₩62,115 | -0.33% | 500 |
|---|
| 2026.09.08 | ₩62,430 | ₩62,484 | ₩62,355 | ₩62,355 | -0.12% | 500 |
|---|
| 2026.09.04 | ₩62,645 | ₩62,671 | ₩62,540 | ₩62,540 | -0.17% | 900 |
|---|
| 2026.09.03 | ₩62,068 | ₩62,578 | ₩62,068 | ₩62,541 | +0.76% | 700 |
|---|
| 2026.09.02 | ₩62,189 | ₩62,403 | ₩62,189 | ₩62,304 | +0.19% | 1.1천 |
|---|
| 2026.09.01 | ₩61,961 | ₩62,014 | ₩61,961 | ₩61,997 | +0.06% | 5.8천 |
|---|
| 2026.08.31 | ₩62,485 | ₩62,564 | ₩62,485 | ₩62,494 | +0.02% | 2.7천 |
|---|
| 2026.08.28 | ₩62,765 | ₩62,765 | ₩62,524 | ₩62,634 | -0.21% | 1.4천 |
|---|
| 2026.08.27 | ₩62,980 | ₩62,980 | ₩62,883 | ₩62,883 | -0.15% | 600 |
|---|
| 2026.08.26 | ₩63,114 | ₩63,208 | ₩63,101 | ₩63,170 | +0.09% | 1.4천 |
|---|
| 2026.08.25 | ₩62,980 | ₩62,997 | ₩62,980 | ₩62,997 | +0.03% | 600 |
|---|
| 2026.08.24 | ₩62,873 | ₩62,940 | ₩62,859 | ₩62,903 | +0.05% | 1.5천 |
|---|
| 2026.08.21 | ₩63,020 | ₩63,040 | ₩63,020 | ₩63,040 | +0.03% | 300 |
|---|
| 2026.08.20 | ₩63,020 | ₩63,064 | ₩62,702 | ₩62,702 | -0.50% | 500 |
|---|
| 2026.08.19 | ₩63,166 | ₩63,166 | ₩63,166 | ₩63,166 | 0.00% | 300 |
|---|
| 2026.08.18 | ₩63,101 | ₩63,138 | ₩63,101 | ₩63,138 | +0.06% | 400 |
|---|
| 2026.08.17 | ₩63,570 | ₩63,570 | ₩63,386 | ₩63,386 | -0.29% | 800 |
|---|
| 2026.08.14 | ₩63,718 | ₩63,718 | ₩63,577 | ₩63,695 | -0.04% | 600 |
|---|
| 2026.08.13 | ₩63,864 | ₩63,864 | ₩63,550 | ₩63,550 | -0.49% | 1.4천 |
|---|
| 2026.08.12 | ₩63,785 | ₩63,892 | ₩63,597 | ₩63,860 | +0.12% | 600 |
|---|
| 2026.08.11 | ₩63,798 | ₩63,798 | ₩63,597 | ₩63,622 | -0.28% | 500 |
|---|
| 2026.08.10 | ₩63,932 | ₩63,932 | ₩63,465 | ₩63,465 | -0.73% | 1.4천 |
|---|
| 2026.08.07 | ₩63,302 | ₩63,696 | ₩63,302 | ₩63,696 | +0.62% | 800 |
|---|
| 2026.08.06 | ₩63,007 | ₩63,007 | ₩63,003 | ₩63,003 | -0.01% | 400 |
|---|
| 2026.08.05 | ₩63,233 | ₩63,233 | ₩63,102 | ₩63,102 | -0.21% | 600 |
|---|
| 2026.08.04 | ₩62,390 | ₩63,304 | ₩62,390 | ₩63,304 | +1.47% | 600 |
|---|
| 2026.08.03 | ₩61,572 | ₩61,868 | ₩61,572 | ₩61,868 | +0.48% | 1천 |
|---|
| 2026.07.31 | ₩61,585 | ₩61,612 | ₩61,569 | ₩61,569 | -0.03% | 500 |
|---|
| 2026.07.30 | ₩61,183 | ₩61,397 | ₩60,901 | ₩61,363 | +0.29% | 2.4천 |
|---|
| 2026.07.29 | ₩62,256 | ₩62,269 | ₩61,749 | ₩61,749 | -0.81% | 3.3천 |
|---|
| 2026.07.28 | ₩62,283 | ₩62,618 | ₩62,283 | ₩62,508 | +0.36% | 400 |
|---|
| 2026.07.27 | ₩61,733 | ₩61,869 | ₩61,733 | ₩61,869 | +0.22% | 500 |
|---|
| 2026.07.24 | ₩61,505 | ₩61,515 | ₩61,505 | ₩61,515 | +0.02% | 300 |
|---|
| 2026.07.23 | ₩61,022 | ₩61,035 | ₩60,877 | ₩60,877 | -0.24% | 500 |
|---|
| 2026.07.22 | ₩61,464 | ₩61,464 | ₩61,277 | ₩61,277 | -0.31% | 800 |
|---|
| 2026.07.21 | ₩61,022 | ₩61,102 | ₩61,015 | ₩61,102 | +0.13% | 700 |
|---|
| 2026.07.20 | ₩61,210 | ₩61,210 | ₩60,794 | ₩60,794 | -0.68% | 1.2천 |
|---|
| 2026.07.17 | ₩61,719 | ₩61,733 | ₩61,203 | ₩61,203 | -0.84% | 600 |
|---|
| 2026.07.16 | ₩61,055 | ₩61,486 | ₩61,055 | ₩61,486 | +0.71% | 900 |
|---|
| 2026.07.15 | ₩61,639 | ₩61,639 | ₩60,951 | ₩60,951 | -1.12% | 600 |
|---|
| 2026.07.14 | ₩61,786 | ₩61,786 | ₩61,427 | ₩61,427 | -0.58% | 600 |
|---|
| 2026.07.13 | ₩62,470 | ₩62,470 | ₩62,457 | ₩62,464 | -0.01% | 1.4천 |
|---|
| 2026.07.10 | ₩62,732 | ₩62,732 | ₩62,732 | ₩62,732 | 0.00% | 200 |
|---|
| 2026.07.09 | ₩62,215 | ₩62,411 | ₩62,215 | ₩62,411 | +0.31% | 400 |
|---|
| 2026.07.08 | ₩62,068 | ₩62,068 | ₩61,990 | ₩61,990 | -0.13% | 400 |
|---|
| 2026.07.07 | ₩62,524 | ₩62,524 | ₩62,364 | ₩62,386 | -0.22% | 1.5천 |
|---|
| 2026.07.06 | ₩62,215 | ₩62,457 | ₩62,215 | ₩62,386 | +0.27% | 900 |
|---|
| 2026.07.02 | ₩61,692 | ₩62,049 | ₩61,692 | ₩62,049 | +0.58% | 800 |
|---|
| 2026.07.01 | ₩62,403 | ₩62,403 | ₩62,036 | ₩62,036 | -0.59% | 600 |
|---|
| 2026.06.30 | ₩62,178 | ₩62,178 | ₩62,139 | ₩62,139 | -0.06% | 500 |
|---|
| 2026.06.29 | ₩62,229 | ₩62,229 | ₩62,135 | ₩62,152 | -0.12% | 400 |
|---|
| 2026.06.26 | ₩61,743 | ₩61,743 | ₩61,743 | ₩61,743 | 0.00% | 400 |
|---|
| 2026.06.25 | ₩62,443 | ₩62,443 | ₩62,279 | ₩62,279 | -0.26% | 500 |
|---|
| 2026.06.24 | ₩61,733 | ₩61,733 | ₩61,652 | ₩61,710 | -0.04% | 600 |
|---|
| 2026.06.23 | ₩61,672 | ₩61,696 | ₩61,672 | ₩61,696 | +0.04% | 700 |
|---|
| 2026.06.22 | ₩61,652 | ₩62,095 | ₩61,652 | ₩62,021 | +0.60% | 1.7천 |
|---|
| 2026.06.18 | ₩62,068 | ₩62,134 | ₩62,068 | ₩62,134 | +0.11% | 1천 |
|---|
| 2026.06.17 | ₩62,725 | ₩62,725 | ₩61,840 | ₩61,840 | -1.41% | 900 |
|---|
| 2026.06.16 | ₩63,436 | ₩63,436 | ₩62,953 | ₩62,967 | -0.74% | 1천 |
|---|
| 2026.06.15 | ₩63,302 | ₩63,302 | ₩63,168 | ₩63,168 | -0.21% | 700 |
|---|
| 2026.06.12 | ₩63,258 | ₩63,258 | ₩63,258 | ₩63,258 | 0.00% | 200 |
|---|
| 2026.06.11 | ₩61,895 | ₩62,675 | ₩61,895 | ₩62,675 | +1.26% | 800 |
|---|
| 2026.06.10 | ₩62,175 | ₩62,175 | ₩61,612 | ₩61,612 | -0.91% | 600 |
|---|
| 2026.06.09 | ₩62,336 | ₩62,336 | ₩62,001 | ₩62,183 | -0.25% | 500 |
|---|
| 2026.06.08 | ₩62,253 | ₩62,253 | ₩62,253 | ₩62,253 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩62,497 | ₩62,537 | ₩62,249 | ₩62,249 | -0.40% | 700 |
|---|
| 2026.06.04 | ₩63,570 | ₩63,583 | ₩63,502 | ₩63,502 | -0.11% | 1.2천 |
|---|
| 2026.06.03 | ₩63,346 | ₩63,346 | ₩63,346 | ₩63,346 | 0.00% | 500 |
|---|
| 2026.06.02 | ₩63,101 | ₩63,775 | ₩63,101 | ₩63,775 | +1.07% | 400 |
|---|
| 2026.06.01 | ₩62,464 | ₩62,549 | ₩62,350 | ₩62,480 | +0.03% | 1.3천 |
|---|
| 2026.05.29 | ₩62,819 | ₩62,836 | ₩62,819 | ₩62,836 | +0.03% | 1.4천 |
|---|
| 2026.05.28 | ₩62,578 | ₩62,578 | ₩62,578 | ₩62,578 | 0.00% | 500 |
|---|
| 2026.05.27 | ₩62,511 | ₩62,604 | ₩62,511 | ₩62,517 | +0.01% | 1.2천 |
|---|
| 2026.05.26 | ₩62,537 | ₩62,674 | ₩62,537 | ₩62,674 | +0.22% | 400 |
|---|
| 2026.05.22 | ₩62,470 | ₩62,470 | ₩62,464 | ₩62,464 | -0.01% | 600 |
|---|
| 2026.05.21 | ₩61,168 | ₩61,424 | ₩61,168 | ₩61,424 | +0.42% | 700 |
|---|
| 2026.05.20 | ₩60,720 | ₩60,758 | ₩60,720 | ₩60,758 | +0.06% | 400 |
|---|
| 2026.05.19 | ₩60,493 | ₩60,493 | ₩60,493 | ₩60,493 | 0.00% | 400 |
|---|
| 2026.05.18 | ₩60,512 | ₩60,730 | ₩60,512 | ₩60,730 | +0.36% | 500 |
|---|
| 2026.05.15 | ₩60,432 | ₩60,552 | ₩60,304 | ₩60,304 | -0.21% | 1.1천 |
|---|
| 2026.05.14 | ₩60,727 | ₩60,940 | ₩60,727 | ₩60,740 | +0.02% | 1.7천 |
|---|
| 2026.05.13 | ₩60,137 | ₩60,137 | ₩60,078 | ₩60,078 | -0.10% | 2.1천 |
|---|
| 2026.05.12 | ₩60,092 | ₩60,092 | ₩60,092 | ₩60,092 | 0.00% | 200 |
|---|
| 2026.05.11 | ₩60,373 | ₩60,373 | ₩60,373 | ₩60,373 | 0.00% | 300 |
|---|
| 2026.05.08 | ₩60,150 | ₩60,150 | ₩59,889 | ₩59,889 | -0.43% | 600 |
|---|
| 2026.05.07 | ₩59,868 | ₩59,868 | ₩59,640 | ₩59,673 | -0.33% | 500 |
|---|
| 2026.05.06 | ₩59,949 | ₩60,016 | ₩59,936 | ₩59,964 | +0.02% | 1.3천 |
|---|
| 2026.05.05 | ₩59,565 | ₩59,565 | ₩59,565 | ₩59,565 | 0.00% | 200 |
|---|
| 2026.05.04 | ₩59,466 | ₩59,533 | ₩59,061 | ₩59,061 | -0.68% | 1.6천 |
|---|
| 2026.05.01 | ₩59,828 | ₩59,828 | ₩59,657 | ₩59,657 | -0.29% | 2.5천 |
|---|
| 2026.04.30 | ₩58,822 | ₩59,973 | ₩58,822 | ₩59,973 | +1.96% | 300 |
|---|
| 2026.04.29 | ₩58,539 | ₩58,539 | ₩58,435 | ₩58,503 | -0.06% | 800 |
|---|
| 2026.04.28 | ₩58,326 | ₩58,326 | ₩58,271 | ₩58,271 | -0.09% | 400 |
|---|
| 2026.04.27 | ₩58,447 | ₩58,447 | ₩58,421 | ₩58,421 | -0.04% | 1.3천 |
|---|
| 2026.04.24 | ₩58,688 | ₩58,688 | ₩58,688 | ₩58,688 | 0.00% | 400 |
|---|
| 2026.04.23 | ₩59,077 | ₩59,151 | ₩58,849 | ₩59,151 | +0.12% | 2천 |
|---|
| 2026.04.22 | ₩58,447 | ₩58,460 | ₩58,365 | ₩58,380 | -0.11% | 1.3천 |
|---|
| 2026.04.21 | ₩58,755 | ₩58,755 | ₩58,501 | ₩58,501 | -0.43% | 600 |
|---|
| 2026.04.20 | ₩58,735 | ₩58,836 | ₩58,723 | ₩58,723 | -0.02% | 1천 |
|---|
| 2026.04.17 | ₩58,138 | ₩58,503 | ₩58,125 | ₩58,503 | +0.63% | 1.1천 |
|---|
| 2026.04.16 | ₩57,744 | ₩57,744 | ₩57,744 | ₩57,744 | 0.00% | 300 |
|---|
| 2026.04.15 | ₩57,094 | ₩57,193 | ₩57,094 | ₩57,193 | +0.17% | 400 |
|---|
| 2026.04.14 | ₩57,133 | ₩57,308 | ₩57,079 | ₩57,308 | +0.31% | 600 |
|---|
| 2026.04.13 | ₩56,945 | ₩57,267 | ₩56,905 | ₩57,267 | +0.57% | 1.1천 |
|---|
| 2026.04.10 | ₩56,804 | ₩56,804 | ₩56,804 | ₩56,804 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩57,422 | ₩57,422 | ₩57,422 | ₩57,422 | 0.00% | 200 |
|---|
| 2026.04.08 | ₩56,891 | ₩57,243 | ₩56,891 | ₩57,243 | +0.62% | 600 |
|---|
| 2026.04.07 | ₩55,926 | ₩56,100 | ₩55,926 | ₩56,078 | +0.27% | 1.6천 |
|---|
| 2026.04.06 | ₩55,912 | ₩56,298 | ₩55,912 | ₩56,298 | +0.69% | 1.1천 |
|---|
| 2026.04.02 | ₩55,852 | ₩56,037 | ₩55,832 | ₩56,037 | +0.33% | 1.5천 |
|---|
| 2026.04.01 | ₩56,060 | ₩56,060 | ₩55,873 | ₩55,879 | -0.32% | 1.8천 |
|---|
| 2026.03.31 | ₩55,845 | ₩55,899 | ₩55,845 | ₩55,899 | +0.10% | 600 |
|---|
| 2026.03.30 | ₩55,389 | ₩55,389 | ₩54,987 | ₩55,014 | -0.68% | 1.4천 |
|---|
| 2026.03.27 | ₩55,416 | ₩55,416 | ₩55,219 | ₩55,219 | -0.36% | 300 |
|---|
| 2026.03.26 | ₩56,167 | ₩56,167 | ₩55,926 | ₩55,926 | -0.43% | 600 |
|---|
| 2026.03.25 | ₩56,207 | ₩56,241 | ₩55,939 | ₩56,158 | -0.09% | 1.4천 |
|---|
| 2026.03.24 | ₩55,282 | ₩55,979 | ₩55,282 | ₩55,885 | +1.09% | 800 |
|---|
| 2026.03.23 | ₩55,657 | ₩55,657 | ₩55,516 | ₩55,516 | -0.25% | 900 |
|---|
| 2026.03.20 | ₩55,704 | ₩55,765 | ₩55,255 | ₩55,385 | -0.57% | 1.5천 |
|---|
| 2026.03.19 | ₩55,875 | ₩55,875 | ₩55,875 | ₩55,875 | 0.00% | 200 |
|---|
| 2026.03.18 | ₩56,635 | ₩56,635 | ₩55,838 | ₩55,838 | -1.41% | 500 |
|---|
| 2026.03.17 | ₩56,862 | ₩56,862 | ₩56,862 | ₩56,862 | 0.00% | 200 |
|---|
| 2026.03.16 | ₩56,732 | ₩56,972 | ₩56,732 | ₩56,777 | +0.08% | 3.3천 |
|---|
| 2026.03.13 | ₩56,439 | ₩56,439 | ₩56,439 | ₩56,439 | 0.00% | 200 |
|---|
| 2026.03.12 | ₩56,714 | ₩56,714 | ₩56,416 | ₩56,416 | -0.52% | 1.1천 |
|---|
| 2026.03.11 | ₩57,119 | ₩57,205 | ₩56,891 | ₩57,098 | -0.04% | 900 |
|---|
| 2026.03.10 | ₩57,570 | ₩57,570 | ₩57,303 | ₩57,303 | -0.46% | 1.4천 |
|---|
| 2026.03.09 | ₩57,492 | ₩57,492 | ₩57,492 | ₩57,492 | 0.00% | 300 |
|---|
| 2026.03.06 | ₩57,741 | ₩57,741 | ₩57,741 | ₩57,741 | 0.00% | 300 |
|---|
| 2026.03.05 | ₩58,782 | ₩58,782 | ₩58,192 | ₩58,366 | -0.71% | 2.4천 |
|---|
| 2026.03.04 | ₩58,797 | ₩59,091 | ₩58,797 | ₩59,077 | +0.48% | 5.2천 |
|---|
| 2026.03.03 | ₩58,749 | ₩58,930 | ₩58,738 | ₩58,738 | -0.02% | 1.1천 |
|---|
| 2026.03.02 | ₩59,321 | ₩59,321 | ₩59,321 | ₩59,321 | 0.00% | 300 |
|---|
| 2026.02.27 | ₩59,117 | ₩59,308 | ₩59,077 | ₩59,308 | +0.32% | 1.5천 |
|---|
| 2026.02.26 | ₩59,352 | ₩59,352 | ₩59,276 | ₩59,276 | -0.13% | 300 |
|---|
| 2026.02.25 | ₩59,258 | ₩59,258 | ₩59,193 | ₩59,193 | -0.11% | 400 |
|---|
| 2026.02.24 | ₩59,359 | ₩59,374 | ₩59,135 | ₩59,135 | -0.38% | 2.3천 |
|---|
| 2026.02.23 | ₩58,794 | ₩58,794 | ₩58,794 | ₩58,794 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩59,681 | ₩59,722 | ₩59,386 | ₩59,722 | +0.07% | 1.5천 |
|---|
| 2026.02.19 | ₩59,305 | ₩59,372 | ₩59,305 | ₩59,372 | +0.11% | 1.1천 |
|---|
| 2026.02.18 | ₩59,667 | ₩59,681 | ₩59,587 | ₩59,587 | -0.13% | 2.5천 |
|---|
| 2026.02.17 | ₩59,506 | ₩59,506 | ₩59,399 | ₩59,413 | -0.16% | 1.1천 |
|---|
| 2026.02.13 | ₩59,721 | ₩59,721 | ₩59,632 | ₩59,632 | -0.15% | 1.3천 |
|---|
| 2026.02.12 | ₩60,177 | ₩60,345 | ₩59,238 | ₩59,238 | -1.56% | 5.8천 |
|---|
| 2026.02.11 | ₩60,472 | ₩60,591 | ₩60,378 | ₩60,422 | -0.08% | 4.2천 |
|---|
| 2026.02.10 | ₩60,244 | ₩60,473 | ₩60,244 | ₩60,315 | +0.12% | 1.5천 |
|---|
| 2026.02.09 | ₩60,033 | ₩60,033 | ₩60,033 | ₩60,033 | 0.00% | 200 |
|---|
| 2026.02.06 | ₩59,936 | ₩60,001 | ₩59,936 | ₩60,001 | +0.11% | 200 |
|---|
| 2026.02.05 | ₩58,970 | ₩59,091 | ₩58,957 | ₩59,057 | +0.15% | 6.2천 |
|---|
| 2026.02.04 | ₩59,372 | ₩59,372 | ₩59,345 | ₩59,345 | -0.05% | 500 |
|---|
| 2026.02.03 | ₩58,822 | ₩58,822 | ₩58,340 | ₩58,735 | -0.15% | 5.7천 |
|---|
| 2026.02.02 | ₩58,138 | ₩58,809 | ₩58,138 | ₩58,809 | +1.15% | 3.9천 |
|---|
| 2026.01.30 | ₩57,763 | ₩58,077 | ₩57,709 | ₩58,077 | +0.54% | 2.3만 |
|---|
| 2026.01.29 | ₩57,669 | ₩57,669 | ₩57,607 | ₩57,607 | -0.11% | 400 |
|---|
| 2026.01.28 | ₩57,401 | ₩57,401 | ₩57,280 | ₩57,296 | -0.18% | 1.7만 |
|---|
| 2026.01.27 | ₩56,998 | ₩56,998 | ₩56,998 | ₩56,998 | 0.00% | 400 |
|---|
| 2026.01.26 | ₩56,879 | ₩56,958 | ₩56,879 | ₩56,945 | +0.12% | 800 |
|---|
| 2026.01.23 | ₩56,569 | ₩56,569 | ₩56,516 | ₩56,556 | -0.02% | 800 |
|---|
| 2026.01.22 | ₩57,146 | ₩57,146 | ₩56,801 | ₩56,824 | -0.56% | 2.5천 |
|---|
| 2026.01.21 | ₩56,475 | ₩56,733 | ₩56,395 | ₩56,733 | +0.46% | 900 |
|---|
| 2026.01.20 | ₩56,060 | ₩56,140 | ₩55,751 | ₩55,751 | -0.55% | 1.2천 |
|---|
| 2026.01.16 | ₩56,809 | ₩56,809 | ₩56,796 | ₩56,796 | -0.02% | 200 |
|---|
| 2026.01.15 | ₩57,019 | ₩57,019 | ₩56,800 | ₩56,800 | -0.38% | 3.5천 |
|---|
| 2026.01.14 | ₩56,462 | ₩56,666 | ₩56,435 | ₩56,666 | +0.36% | 2.2천 |
|---|
| 2026.01.13 | ₩56,493 | ₩56,493 | ₩56,113 | ₩56,265 | -0.40% | 1.6천 |
|---|
| 2026.01.12 | ₩56,154 | ₩56,395 | ₩56,140 | ₩56,395 | +0.43% | 1.8천 |
|---|
| 2026.01.09 | ₩56,475 | ₩56,501 | ₩56,449 | ₩56,458 | -0.03% | 1.5천 |
|---|
| 2026.01.08 | ₩55,893 | ₩56,221 | ₩55,893 | ₩56,221 | +0.59% | 3.1천 |
|---|
| 2026.01.07 | ₩55,818 | ₩55,818 | ₩55,563 | ₩55,608 | -0.38% | 1.4천 |
|---|
| 2026.01.06 | ₩55,630 | ₩56,301 | ₩55,630 | ₩56,296 | +1.20% | 2.3천 |
|---|
| 2026.01.05 | ₩55,456 | ₩55,456 | ₩55,362 | ₩55,389 | -0.12% | 2.1천 |
|---|
| 2026.01.02 | ₩54,799 | ₩54,960 | ₩54,759 | ₩54,948 | +0.27% | 6.6천 |
|---|
| 2025.12.31 | ₩55,040 | ₩55,040 | ₩54,692 | ₩54,692 | -0.63% | 1.9천 |
|---|
| 2025.12.30 | ₩55,174 | ₩55,174 | ₩55,146 | ₩55,161 | -0.02% | 800 |
|---|
| 2025.12.29 | ₩55,402 | ₩55,402 | ₩55,254 | ₩55,254 | -0.27% | 800 |
|---|
| 2025.12.26 | ₩55,456 | ₩55,479 | ₩55,349 | ₩55,459 | +0.00% | 4.6천 |
|---|
| 2025.12.24 | ₩55,294 | ₩55,456 | ₩55,294 | ₩55,456 | +0.29% | 1.3천 |
|---|
| 2025.12.23 | ₩55,181 | ₩55,201 | ₩55,148 | ₩55,162 | -0.03% | 1.1천 |
|---|
| 2025.12.22 | ₩55,295 | ₩55,295 | ₩55,244 | ₩55,244 | -0.09% | 1천 |
|---|
| 2025.12.19 | ₩55,451 | ₩55,451 | ₩55,451 | ₩55,451 | 0.00% | 200 |
|---|
| 2025.12.18 | ₩55,630 | ₩55,630 | ₩55,389 | ₩55,456 | -0.31% | 3.5천 |
|---|
| 2025.12.17 | ₩55,832 | ₩55,832 | ₩55,423 | ₩55,423 | -0.73% | 800 |
|---|
| 2025.12.16 | ₩56,100 | ₩56,100 | ₩55,644 | ₩55,651 | -0.80% | 4.7천 |
|---|
| 2025.12.15 | ₩56,086 | ₩56,241 | ₩56,081 | ₩56,180 | +0.17% | 3.5천 |
|---|
| 2025.12.12 | ₩56,368 | ₩56,368 | ₩55,990 | ₩55,990 | -0.67% | 600 |
|---|
| 2025.12.11 | ₩56,219 | ₩56,274 | ₩56,219 | ₩56,261 | +0.07% | 1.2천 |
|---|
| 2025.12.10 | ₩55,466 | ₩55,995 | ₩55,443 | ₩55,995 | +0.96% | 600 |
|---|
| 2025.12.09 | ₩55,172 | ₩55,172 | ₩55,172 | ₩55,172 | 0.00% | 200 |
|---|
| 2025.12.08 | ₩55,467 | ₩55,467 | ₩55,255 | ₩55,255 | -0.38% | 600 |
|---|
| 2025.12.05 | ₩55,445 | ₩55,445 | ₩55,445 | ₩55,445 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩55,201 | ₩55,402 | ₩55,201 | ₩55,286 | +0.15% | 1천 |
|---|
| 2025.12.03 | ₩54,826 | ₩55,231 | ₩54,768 | ₩55,231 | +0.74% | 1.6천 |
|---|
| 2025.12.02 | ₩54,544 | ₩54,544 | ₩54,276 | ₩54,486 | -0.11% | 800 |
|---|
| 2025.12.01 | ₩54,586 | ₩54,651 | ₩54,370 | ₩54,370 | -0.40% | 1.8천 |
|---|
| 2025.11.28 | ₩54,517 | ₩54,622 | ₩54,343 | ₩54,622 | +0.19% | 1.2천 |
|---|
| 2025.11.26 | ₩54,102 | ₩54,394 | ₩54,085 | ₩54,272 | +0.31% | 1.8천 |
|---|
| 2025.11.25 | ₩53,860 | ₩53,941 | ₩53,860 | ₩53,941 | +0.15% | 1.2천 |
|---|
| 2025.11.24 | ₩53,283 | ₩53,283 | ₩53,237 | ₩53,237 | -0.09% | 300 |
|---|
| 2025.11.21 | ₩53,082 | ₩53,494 | ₩53,082 | ₩53,214 | +0.25% | 6.2천 |
|---|
| 2025.11.20 | ₩53,165 | ₩53,165 | ₩52,194 | ₩52,194 | -1.83% | 6.6천 |
|---|
| 2025.11.19 | ₩53,039 | ₩53,039 | ₩52,924 | ₩52,924 | -0.22% | 2.6천 |
|---|
| 2025.11.18 | ₩52,815 | ₩52,920 | ₩52,815 | ₩52,920 | +0.20% | 400 |
|---|
| 2025.11.17 | ₩53,015 | ₩53,018 | ₩53,007 | ₩53,007 | -0.02% | 1.3천 |
|---|
| 2025.11.14 | ₩53,498 | ₩53,856 | ₩53,485 | ₩53,730 | +0.43% | 1.3천 |
|---|
| 2025.11.13 | ₩53,908 | ₩53,908 | ₩53,908 | ₩53,908 | 0.00% | 400 |
|---|
| 2025.11.12 | ₩54,423 | ₩54,423 | ₩54,324 | ₩54,324 | -0.18% | 600 |
|---|
| 2025.11.11 | ₩53,820 | ₩53,904 | ₩53,820 | ₩53,904 | +0.16% | 800 |
|---|
| 2025.11.10 | ₩53,434 | ₩53,434 | ₩53,434 | ₩53,434 | 0.00% | 400 |
|---|
| 2025.11.07 | ₩52,895 | ₩53,167 | ₩52,895 | ₩53,167 | +0.51% | 2천 |
|---|
| 2025.11.06 | ₩53,096 | ₩53,243 | ₩53,078 | ₩53,101 | +0.01% | 4.7천 |
|---|
| 2025.11.05 | ₩52,881 | ₩53,414 | ₩52,881 | ₩53,414 | +1.01% | 1.6천 |
|---|
| 2025.11.04 | ₩52,921 | ₩52,921 | ₩52,848 | ₩52,848 | -0.14% | 600 |
|---|
| 2025.11.03 | ₩53,132 | ₩53,325 | ₩53,082 | ₩53,325 | +0.36% | 1천 |
|---|
| 2025.10.31 | ₩53,560 | ₩53,560 | ₩53,560 | ₩53,560 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩53,752 | ₩53,752 | ₩53,448 | ₩53,448 | -0.56% | 400 |
|---|
| 2025.10.29 | ₩54,032 | ₩54,035 | ₩53,524 | ₩53,524 | -0.94% | 700 |
|---|
| 2025.10.28 | ₩53,994 | ₩53,994 | ₩53,971 | ₩53,971 | -0.04% | 700 |
|---|
| 2025.10.27 | ₩53,766 | ₩54,242 | ₩53,766 | ₩54,242 | +0.89% | 2.5천 |
|---|
| 2025.10.24 | ₩53,726 | ₩53,780 | ₩53,718 | ₩53,718 | -0.01% | 3.4천 |
|---|
| 2025.10.23 | ₩53,364 | ₩53,364 | ₩53,364 | ₩53,364 | 0.00% | 400 |
|---|
| 2025.10.22 | ₩53,592 | ₩53,592 | ₩53,439 | ₩53,439 | -0.29% | 300 |
|---|
| 2025.10.21 | ₩53,753 | ₩53,758 | ₩53,753 | ₩53,758 | +0.01% | 500 |
|---|
| 2025.10.20 | ₩53,583 | ₩53,680 | ₩53,579 | ₩53,680 | +0.18% | 1.9천 |
|---|
| 2025.10.17 | ₩53,163 | ₩53,191 | ₩53,163 | ₩53,191 | +0.05% | 700 |
|---|
| 2025.10.16 | ₩53,190 | ₩53,190 | ₩52,778 | ₩52,778 | -0.77% | 1.1천 |
|---|
| 2025.10.15 | ₩53,230 | ₩53,245 | ₩53,203 | ₩53,245 | +0.03% | 3.7천 |
|---|
| 2025.10.14 | ₩52,782 | ₩53,163 | ₩52,782 | ₩53,096 | +0.59% | 6.1천 |
|---|
| 2025.10.13 | ₩52,519 | ₩52,542 | ₩52,425 | ₩52,542 | +0.04% | 600 |
|---|
| 2025.10.10 | ₩53,431 | ₩53,431 | ₩52,009 | ₩52,009 | -2.66% | 1.6천 |
|---|